Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 38.85 | 39.01 | 38.02 | 38.12 | 2,205,244 | -0.51(-1.31%) |
Mar 28, 2008 | 39.37 | 39.37 | 38.51 | 38.63 | 1,659,475 | -0.48(-1.23%) |
Mar 27, 2008 | 38.87 | 39.43 | 38.50 | 39.11 | 1,782,827 | +0.34(+0.87%) |
Mar 26, 2008 | 39.23 | 39.23 | 38.38 | 38.77 | 1,822,036 | -0.61(-1.55%) |
Mar 25, 2008 | 39.97 | 40.21 | 38.88 | 39.38 | 2,062,561 | +0.47(+1.21%) |
Mar 24, 2008 | 39.47 | 39.47 | 38.25 | 38.91 | 2,020,224 | +1.48(+3.97%) |
Mar 21, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,194 | +0.00(+0.00%) |
Mar 20, 2008 | 37.00 | 38.80 | 36.50 | 37.43 | 2,590,194 | +0.42(+1.14%) |
Mar 19, 2008 | 37.58 | 38.58 | 37.00 | 37.00 | 2,735,976 | -0.18(-0.48%) |
Mar 18, 2008 | 37.59 | 37.79 | 36.04 | 37.18 | 3,462,376 | +0.13(+0.36%) |
Mar 17, 2008 | 36.93 | 37.62 | 36.65 | 37.05 | 3,236,661 | -0.48(-1.28%) |
Mar 14, 2008 | 38.87 | 38.87 | 36.77 | 37.53 | 4,195,745 | -1.03(-2.68%) |
Mar 13, 2008 | 37.59 | 38.68 | 37.35 | 38.56 | 5,436,573 | +1.02(+2.73%) |
Mar 12, 2008 | 35.14 | 39.23 | 34.78 | 37.54 | 9,902,104 | +1.12(+3.07%) |
Mar 11, 2008 | 38.06 | 38.19 | 34.53 | 36.42 | 12,204,744 | -3.97(-9.82%) |
Mar 10, 2008 | 40.42 | 41.82 | 40.22 | 40.39 | 1,698,869 | +0.08(+0.21%) |
Mar 07, 2008 | 40.25 | 41.12 | 40.10 | 40.30 | 2,979,651 | -0.35(-0.86%) |
Mar 06, 2008 | 41.95 | 42.23 | 40.58 | 40.65 | 1,728,006 | -1.56(-3.70%) |
Mar 05, 2008 | 41.41 | 42.41 | 41.39 | 42.21 | 2,004,263 | +0.70(+1.70%) |
Mar 04, 2008 | 41.57 | 41.87 | 41.14 | 41.51 | 2,900,762 | -0.54(-1.27%) |
Mar 03, 2008 | 41.76 | 42.22 | 40.95 | 42.04 | 2,149,289 | +0.15(+0.36%) |
Feb 29, 2008 | 43.08 | 43.18 | 41.72 | 41.89 | 2,209,988 | -1.74(-3.98%) |
Feb 28, 2008 | 44.61 | 44.81 | 43.50 | 43.63 | 1,988,935 | -1.21(-2.70%) |
Feb 27, 2008 | 44.53 | 45.39 | 44.53 | 44.84 | 1,102,215 | -0.03(-0.06%) |
Feb 26, 2008 | 44.41 | 45.16 | 44.32 | 44.87 | 2,579,783 | +0.30(+0.67%) |
Feb 25, 2008 | 44.59 | 44.78 | 43.81 | 44.57 | 1,460,353 | +0.06(+0.13%) |
Feb 22, 2008 | 44.56 | 44.61 | 43.31 | 44.51 | 1,805,631 | +0.22(+0.49%) |
Feb 21, 2008 | 45.46 | 45.49 | 44.21 | 44.30 | 1,126,597 | -1.01(-2.24%) |
Feb 20, 2008 | 44.65 | 45.44 | 44.26 | 45.31 | 1,539,950 | +0.36(+0.79%) |
Feb 19, 2008 | 46.11 | 46.11 | 44.74 | 44.95 | 1,827,613 | -0.59(-1.30%) |
Feb 18, 2008 | 43.20 | 45.55 | 43.00 | 45.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 43.20 | 45.55 | 43.00 | 45.55 | 3,085,229 | +2.46(+5.71%) |
Feb 14, 2008 | 44.09 | 44.32 | 42.99 | 43.08 | 1,912,619 | -0.90(-2.05%) |
Feb 13, 2008 | 43.97 | 44.53 | 42.35 | 43.99 | 5,727,575 | -0.23(-0.51%) |
Feb 12, 2008 | 44.32 | 44.32 | 43.65 | 44.21 | 3,336,733 | -0.08(-0.19%) |
Feb 11, 2008 | 45.04 | 45.04 | 43.27 | 44.30 | 1,798,189 | -0.41(-0.92%) |
Feb 08, 2008 | 45.17 | 45.19 | 44.39 | 44.71 | 1,411,054 | -0.61(-1.35%) |
Feb 07, 2008 | 45.83 | 46.07 | 43.69 | 45.32 | 3,470,023 | -0.52(-1.13%) |
Feb 06, 2008 | 42.82 | 46.62 | 42.82 | 45.84 | 3,291,792 | +0.91(+2.03%) |
Feb 05, 2008 | 45.94 | 46.34 | 44.91 | 44.93 | 2,206,762 | -1.58(-3.39%) |
Feb 04, 2008 | 46.80 | 46.80 | 46.23 | 46.50 | 990,696 | -0.28(-0.60%) |
Feb 01, 2008 | 46.66 | 47.17 | 45.96 | 46.79 | 2,050,487 | +0.56(+1.22%) |
Jan 31, 2008 | 46.16 | 46.94 | 45.58 | 46.22 | 2,219,391 | -0.55(-1.19%) |
Jan 30, 2008 | 47.33 | 47.93 | 46.57 | 46.78 | 1,647,514 | -0.58(-1.23%) |
Jan 29, 2008 | 46.74 | 48.06 | 46.68 | 47.36 | 1,466,520 | +0.68(+1.45%) |
Jan 28, 2008 | 45.80 | 46.81 | 45.05 | 46.68 | 1,669,774 | +1.04(+2.29%) |
Jan 25, 2008 | 46.92 | 47.14 | 45.52 | 45.64 | 2,087,637 | -0.92(-1.98%) |
Jan 24, 2008 | 46.63 | 46.97 | 45.57 | 46.56 | 1,810,656 | -0.06(-0.12%) |
Jan 23, 2008 | 46.19 | 47.04 | 45.26 | 46.62 | 4,305,964 | -0.96(-2.01%) |
Jan 22, 2008 | 46.56 | 48.41 | 46.56 | 47.58 | 2,929,373 | -1.17(-2.39%) |
Jan 21, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 2,945,666 | -1.33(-2.65%) |
Jan 17, 2008 | 52.73 | 52.73 | 48.93 | 50.07 | 5,767,264 | -2.44(-4.65%) |
Jan 16, 2008 | 51.09 | 53.47 | 50.71 | 52.51 | 3,195,546 | +1.38(+2.70%) |
Jan 15, 2008 | 52.12 | 52.67 | 50.97 | 51.13 | 2,595,456 | -1.54(-2.93%) |
Jan 14, 2008 | 52.04 | 52.74 | 51.26 | 52.67 | 3,157,986 | +0.94(+1.82%) |
Jan 11, 2008 | 52.32 | 52.72 | 51.69 | 51.73 | 2,632,597 | -1.17(-2.22%) |
Jan 10, 2008 | 52.67 | 53.54 | 52.55 | 52.90 | 2,559,752 | -0.06(-0.11%) |
Jan 09, 2008 | 51.73 | 53.07 | 51.33 | 52.96 | 3,176,800 | +1.26(+2.44%) |
Jan 08, 2008 | 51.66 | 52.39 | 51.33 | 51.70 | 2,780,350 | +0.37(+0.71%) |
Jan 07, 2008 | 50.15 | 51.47 | 49.46 | 51.33 | 2,105,378 | +1.33(+2.67%) |
Jan 04, 2008 | 50.07 | 50.71 | 49.57 | 50.00 | 1,476,851 | -0.29(-0.58%) |
Jan 03, 2008 | 50.93 | 51.32 | 50.29 | 50.29 | 1,262,426 | -0.60(-1.18%) |
Jan 02, 2008 | 50.55 | 51.42 | 50.27 | 50.89 | 2,360,535 | +0.40(+0.80%) |
Jan 01, 2008 | 50.90 | 51.20 | 50.29 | 50.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.90 | 51.20 | 50.29 | 50.49 | 955,442 | -0.82(-1.59%) |
Dec 28, 2007 | 51.66 | 51.66 | 50.89 | 51.31 | 1,753,045 | +0.19(+0.37%) |
Dec 27, 2007 | 51.17 | 51.52 | 50.78 | 51.12 | 1,288,637 | -0.18(-0.35%) |
Dec 26, 2007 | 50.99 | 51.41 | 50.30 | 51.30 | 943,385 | +0.08(+0.17%) |
Dec 24, 2007 | 51.06 | 51.67 | 50.73 | 51.21 | 406,903 | +0.09(+0.18%) |
Dec 21, 2007 | 50.77 | 51.33 | 50.49 | 51.12 | 2,451,737 | +0.86(+1.70%) |
Dec 20, 2007 | 50.40 | 50.78 | 49.65 | 50.26 | 1,059,457 | +0.34(+0.68%) |
Dec 19, 2007 | 51.07 | 51.07 | 49.49 | 49.93 | 1,136,606 | -0.24(-0.49%) |
Dec 18, 2007 | 49.88 | 50.55 | 49.22 | 50.17 | 1,699,726 | +0.55(+1.12%) |
Dec 17, 2007 | 50.04 | 50.28 | 49.34 | 49.62 | 1,808,699 | -0.86(-1.71%) |
Dec 14, 2007 | 51.48 | 51.77 | 50.40 | 50.48 | 1,925,121 | -1.39(-2.68%) |
Dec 13, 2007 | 50.32 | 51.92 | 49.86 | 51.87 | 2,493,569 | +1.40(+2.77%) |
Dec 12, 2007 | 51.44 | 51.95 | 50.07 | 50.47 | 2,113,967 | +0.26(+0.52%) |
Dec 11, 2007 | 52.15 | 52.15 | 49.94 | 50.21 | 3,241,960 | -1.76(-3.38%) |
Dec 10, 2007 | 52.59 | 52.59 | 51.72 | 51.96 | 1,806,863 | -0.38(-0.72%) |
Dec 07, 2007 | 52.03 | 53.47 | 51.92 | 52.34 | 2,880,700 | +0.30(+0.58%) |
Dec 06, 2007 | 52.00 | 52.24 | 51.40 | 52.04 | 2,459,133 | +0.02(+0.04%) |
Dec 05, 2007 | 51.16 | 52.11 | 51.02 | 52.02 | 2,818,936 | +1.72(+3.42%) |
Dec 04, 2007 | 50.96 | 51.07 | 50.01 | 50.30 | 3,636,645 | -1.06(-2.07%) |
Dec 03, 2007 | 50.63 | 51.92 | 50.16 | 51.36 | 3,550,567 | +0.99(+1.96%) |
Nov 30, 2007 | 49.71 | 51.14 | 49.21 | 50.38 | 4,382,931 | +1.23(+2.50%) |
Nov 29, 2007 | 48.47 | 49.46 | 48.20 | 49.15 | 2,712,458 | +0.62(+1.28%) |
Nov 28, 2007 | 47.42 | 48.80 | 47.13 | 48.53 | 2,917,007 | +1.11(+2.34%) |
Nov 27, 2007 | 46.49 | 47.54 | 46.07 | 47.42 | 3,628,157 | +1.08(+2.33%) |
Nov 26, 2007 | 46.28 | 47.61 | 46.20 | 46.34 | 1,979,945 | +0.26(+0.57%) |
Nov 23, 2007 | 46.02 | 46.45 | 45.82 | 46.07 | 778,680 | +0.26(+0.57%) |
Nov 21, 2007 | 46.14 | 46.66 | 45.72 | 45.81 | 2,151,571 | -0.81(-1.73%) |
Nov 20, 2007 | 46.18 | 46.88 | 45.91 | 46.62 | 1,841,157 | +0.68(+1.47%) |
Nov 19, 2007 | 46.13 | 46.35 | 45.70 | 45.94 | 2,251,166 | -0.49(-1.05%) |
Nov 16, 2007 | 46.89 | 47.33 | 46.01 | 46.43 | 2,433,170 | -0.06(-0.12%) |
Nov 15, 2007 | 46.75 | 47.48 | 46.17 | 46.49 | 1,987,057 | -0.26(-0.56%) |
Nov 14, 2007 | 46.33 | 47.72 | 45.77 | 46.75 | 2,419,939 | +0.80(+1.74%) |
Nov 13, 2007 | 46.36 | 46.36 | 45.30 | 45.95 | 2,103,332 | -0.12(-0.27%) |
Nov 12, 2007 | 46.32 | 47.22 | 45.66 | 46.07 | 1,544,380 | -0.23(-0.51%) |
Nov 09, 2007 | 46.37 | 46.81 | 46.04 | 46.31 | 1,866,272 | -0.52(-1.10%) |
Nov 08, 2007 | 46.55 | 47.01 | 45.88 | 46.82 | 1,689,178 | +0.31(+0.67%) |
Nov 07, 2007 | 47.64 | 48.01 | 46.46 | 46.51 | 1,861,110 | -1.24(-2.60%) |
Nov 06, 2007 | 47.24 | 47.86 | 46.72 | 47.75 | 1,360,068 | +0.52(+1.09%) |
Nov 05, 2007 | 46.93 | 47.54 | 46.04 | 47.24 | 2,172,745 | +0.32(+0.68%) |
Nov 02, 2007 | 48.16 | 48.16 | 45.70 | 46.92 | 4,511,851 | -1.71(-3.52%) |
Nov 01, 2007 | 48.55 | 49.58 | 48.43 | 48.63 | 2,518,515 | -0.70(-1.41%) |
Oct 31, 2007 | 49.25 | 49.50 | 48.37 | 49.32 | 2,065,914 | +0.62(+1.27%) |
Oct 30, 2007 | 49.06 | 49.71 | 48.47 | 48.70 | 1,257,980 | -0.37(-0.75%) |
Oct 29, 2007 | 49.21 | 50.71 | 48.98 | 49.07 | 1,578,408 | +0.14(+0.29%) |
Oct 26, 2007 | 49.99 | 50.27 | 48.16 | 48.93 | 1,346,201 | -0.78(-1.57%) |
Oct 25, 2007 | 48.51 | 49.97 | 46.60 | 49.71 | 1,986,306 | +1.88(+3.93%) |
Oct 24, 2007 | 48.50 | 48.73 | 46.97 | 47.83 | 1,703,663 | -1.01(-2.06%) |
Oct 23, 2007 | 48.56 | 48.87 | 48.25 | 48.84 | 672,888 | +0.46(+0.95%) |
Oct 22, 2007 | 47.62 | 48.49 | 47.22 | 48.37 | 911,266 | +0.03(+0.06%) |
Oct 19, 2007 | 49.63 | 49.81 | 48.33 | 48.35 | 1,670,141 | -1.68(-3.36%) |
Oct 18, 2007 | 50.13 | 50.62 | 49.72 | 50.03 | 1,321,619 | +0.00(+0.00%) |
Oct 17, 2007 | 48.79 | 50.21 | 48.72 | 50.03 | 2,069,213 | +1.79(+3.70%) |
Oct 16, 2007 | 48.42 | 48.67 | 48.10 | 48.24 | 957,984 | -0.32(-0.66%) |
Oct 15, 2007 | 49.68 | 49.96 | 48.23 | 48.56 | 981,397 | -1.12(-2.25%) |
Oct 12, 2007 | 48.86 | 50.35 | 48.82 | 49.68 | 1,552,016 | +0.75(+1.54%) |
Oct 11, 2007 | 50.67 | 50.88 | 48.73 | 48.93 | 2,202,769 | -1.42(-2.82%) |
Oct 10, 2007 | 50.27 | 50.88 | 49.84 | 50.35 | 1,269,793 | +0.17(+0.34%) |
Oct 09, 2007 | 49.47 | 50.30 | 49.43 | 50.18 | 1,943,213 | +0.59(+1.19%) |
Oct 08, 2007 | 49.50 | 49.99 | 49.49 | 49.59 | 985,334 | +0.00(+0.00%) |
Oct 05, 2007 | 49.31 | 49.89 | 49.23 | 49.59 | 867,954 | +0.60(+1.23%) |
Oct 04, 2007 | 49.85 | 50.22 | 48.65 | 48.99 | 1,353,757 | -1.01(-2.01%) |
Oct 03, 2007 | 50.08 | 50.29 | 49.48 | 49.99 | 1,325,556 | -0.42(-0.84%) |
Oct 02, 2007 | 51.44 | 51.65 | 50.29 | 50.41 | 1,294,269 | -0.78(-1.52%) |
Oct 01, 2007 | 50.32 | 51.53 | 49.74 | 51.19 | 1,596,712 | +1.12(+2.23%) |
Sep 28, 2007 | 50.38 | 50.60 | 49.77 | 50.08 | 1,370,678 | -0.12(-0.24%) |
Sep 27, 2007 | 50.56 | 50.74 | 49.88 | 50.20 | 658,521 | -0.08(-0.15%) |
Sep 26, 2007 | 49.30 | 50.50 | 48.57 | 50.27 | 1,527,859 | +1.31(+2.67%) |
Sep 25, 2007 | 49.15 | 49.80 | 48.84 | 48.97 | 1,630,447 | -0.40(-0.82%) |
Sep 24, 2007 | 49.51 | 50.04 | 49.11 | 49.37 | 1,247,125 | -0.31(-0.62%) |
Sep 21, 2007 | 48.47 | 49.79 | 48.47 | 49.68 | 2,437,552 | +0.94(+1.93%) |
Sep 20, 2007 | 50.24 | 50.24 | 48.47 | 48.74 | 2,668,140 | -1.45(-2.88%) |
Sep 19, 2007 | 50.81 | 51.06 | 49.91 | 50.19 | 2,273,330 | -0.39(-0.76%) |
Sep 18, 2007 | 50.46 | 50.66 | 49.79 | 50.57 | 2,729,224 | +0.12(+0.24%) |
Sep 17, 2007 | 50.77 | 50.93 | 49.48 | 50.45 | 1,449,109 | -0.61(-1.20%) |
Sep 14, 2007 | 50.79 | 51.35 | 49.83 | 51.06 | 1,707,282 | +0.27(+0.54%) |
Sep 13, 2007 | 51.22 | 51.31 | 50.62 | 50.79 | 1,247,338 | -0.11(-0.22%) |
Sep 12, 2007 | 49.02 | 51.35 | 48.80 | 50.90 | 2,979,735 | +1.83(+3.73%) |
Sep 11, 2007 | 48.33 | 49.24 | 48.39 | 49.07 | 1,393,558 | +0.74(+1.54%) |
Sep 10, 2007 | 49.08 | 49.08 | 47.85 | 48.33 | 1,222,436 | -0.44(-0.91%) |
Sep 07, 2007 | 48.85 | 49.56 | 48.70 | 48.77 | 1,640,876 | -0.50(-1.01%) |
Sep 06, 2007 | 48.89 | 49.46 | 48.70 | 49.27 | 1,904,476 | +0.22(+0.44%) |
Sep 05, 2007 | 48.69 | 49.36 | 48.65 | 49.05 | 1,961,836 | -0.13(-0.27%) |
Sep 04, 2007 | 48.82 | 49.46 | 48.60 | 49.18 | 1,274,581 | +0.62(+1.28%) |
Aug 31, 2007 | 48.43 | 48.98 | 48.20 | 48.56 | 1,459,538 | +0.60(+1.25%) |
Aug 30, 2007 | 47.85 | 48.50 | 47.59 | 47.96 | 1,690,254 | -0.13(-0.27%) |
Aug 29, 2007 | 47.46 | 48.09 | 47.22 | 48.09 | 2,168,183 | +0.94(+1.99%) |
Aug 28, 2007 | 46.40 | 47.87 | 46.40 | 47.15 | 2,509,256 | +0.56(+1.21%) |
Aug 27, 2007 | 47.32 | 47.74 | 46.55 | 46.59 | 1,632,035 | -1.01(-2.13%) |
Aug 24, 2007 | 46.88 | 47.69 | 46.21 | 47.60 | 1,620,337 | +0.72(+1.54%) |
Aug 23, 2007 | 47.38 | 47.70 | 46.70 | 46.88 | 1,933,635 | -0.08(-0.18%) |
Aug 22, 2007 | 46.22 | 47.08 | 46.20 | 46.97 | 2,557,145 | +1.25(+2.73%) |
Aug 21, 2007 | 45.14 | 46.02 | 45.11 | 45.72 | 1,832,005 | -0.09(-0.20%) |
Aug 20, 2007 | 45.23 | 46.46 | 43.40 | 45.81 | 2,084,537 | +1.03(+2.31%) |
Aug 17, 2007 | 44.91 | 45.48 | 44.01 | 44.78 | 3,039,736 | +0.93(+2.12%) |
Aug 16, 2007 | 43.83 | 44.67 | 42.41 | 43.85 | 2,985,857 | -0.55(-1.23%) |
Aug 15, 2007 | 45.09 | 45.92 | 44.37 | 44.39 | 2,263,148 | -0.69(-1.52%) |
Aug 14, 2007 | 45.93 | 46.30 | 44.88 | 45.08 | 2,719,004 | -0.49(-1.07%) |
Aug 13, 2007 | 44.04 | 46.83 | 44.04 | 45.57 | 3,131,063 | +1.02(+2.30%) |
Aug 10, 2007 | 42.10 | 45.50 | 40.42 | 44.54 | 4,876,691 | +2.15(+5.08%) |
Aug 09, 2007 | 44.07 | 44.49 | 42.39 | 42.39 | 4,669,671 | -1.68(-3.82%) |
Aug 08, 2007 | 45.97 | 46.41 | 43.75 | 44.07 | 4,422,473 | -1.01(-2.25%) |
Aug 07, 2007 | 46.98 | 46.98 | 44.63 | 45.09 | 3,461,020 | -0.77(-1.68%) |
Aug 06, 2007 | 45.34 | 45.90 | 44.93 | 45.86 | 3,092,580 | +0.54(+1.18%) |
Aug 03, 2007 | 45.84 | 47.69 | 45.17 | 45.32 | 3,854,873 | -2.37(-4.97%) |
Aug 02, 2007 | 46.35 | 48.19 | 46.26 | 47.69 | 3,282,497 | +1.75(+3.80%) |
Aug 01, 2007 | 45.83 | 46.98 | 43.52 | 45.94 | 4,995,001 | -2.58(-5.33%) |
Jul 31, 2007 | 49.57 | 49.68 | 48.51 | 48.53 | 2,408,371 | -0.57(-1.17%) |
Jul 30, 2007 | 47.94 | 49.27 | 47.27 | 49.10 | 3,126,593 | +1.94(+4.10%) |
Jul 27, 2007 | 48.39 | 48.55 | 47.13 | 47.16 | 2,171,482 | -1.36(-2.81%) |
Jul 26, 2007 | 49.06 | 49.18 | 47.84 | 48.53 | 2,508,725 | -0.72(-1.47%) |
Jul 25, 2007 | 49.86 | 50.14 | 48.86 | 49.25 | 2,724,010 | -0.62(-1.24%) |
Jul 24, 2007 | 50.08 | 50.87 | 49.76 | 49.87 | 2,083,334 | -0.42(-0.84%) |
Jul 23, 2007 | 47.79 | 50.55 | 47.79 | 50.29 | 2,073,470 | +1.08(+2.20%) |
Jul 20, 2007 | 50.32 | 50.32 | 49.09 | 49.21 | 2,815,637 | -1.08(-2.15%) |
Jul 19, 2007 | 50.67 | 50.99 | 50.28 | 50.29 | 2,054,527 | -0.45(-0.89%) |
Jul 18, 2007 | 50.79 | 51.38 | 50.29 | 50.74 | 1,962,900 | +0.25(+0.50%) |
Jul 17, 2007 | 50.95 | 50.95 | 50.28 | 50.49 | 1,614,590 | -0.17(-0.33%) |
Jul 16, 2007 | 50.64 | 50.85 | 50.39 | 50.66 | 1,325,024 | +0.02(+0.04%) |
Jul 13, 2007 | 50.98 | 51.03 | 50.35 | 50.64 | 1,467,648 | -0.50(-0.97%) |
Jul 12, 2007 | 50.51 | 51.25 | 50.36 | 51.14 | 1,730,694 | +0.62(+1.23%) |
Jul 11, 2007 | 50.13 | 50.79 | 50.11 | 50.52 | 1,586,070 | +0.53(+1.05%) |
Jul 10, 2007 | 50.31 | 51.36 | 49.99 | 49.99 | 2,032,924 | -0.83(-1.63%) |
Jul 09, 2007 | 51.17 | 51.31 | 50.73 | 50.82 | 1,310,019 | -0.19(-0.37%) |
Jul 06, 2007 | 50.62 | 51.40 | 50.38 | 51.01 | 1,751,126 | +0.19(+0.37%) |
Jul 05, 2007 | 51.72 | 51.72 | 50.06 | 50.82 | 1,537,543 | +0.55(+1.08%) |
Jul 03, 2007 | 50.86 | 51.13 | 50.23 | 50.27 | 919,567 | -0.35(-0.69%) |
Jul 02, 2007 | 49.07 | 50.77 | 48.93 | 50.62 | 2,128,382 | +1.55(+3.16%) |
Jun 29, 2007 | 49.58 | 50.04 | 48.79 | 49.07 | 1,826,365 | -0.51(-1.02%) |
Jun 28, 2007 | 49.62 | 49.99 | 49.23 | 49.58 | 1,977,693 | -0.05(-0.09%) |
Jun 27, 2007 | 49.07 | 49.71 | 48.10 | 49.62 | 1,750,594 | +0.55(+1.13%) |
Jun 26, 2007 | 49.64 | 49.54 | 48.72 | 49.07 | 2,465,837 | -0.15(-0.31%) |
Jun 25, 2007 | 49.79 | 50.29 | 49.17 | 49.22 | 2,310,359 | -0.56(-1.13%) |
Jun 22, 2007 | 50.38 | 50.63 | 49.77 | 49.78 | 3,717,964 | -1.01(-1.98%) |
Jun 21, 2007 | 50.70 | 51.18 | 50.17 | 50.79 | 2,046,226 | +0.09(+0.19%) |
Jun 20, 2007 | 52.16 | 52.33 | 50.68 | 50.70 | 2,086,346 | -1.27(-2.44%) |
Jun 19, 2007 | 51.71 | 52.10 | 51.59 | 51.96 | 2,570,660 | +0.64(+1.24%) |
Jun 18, 2007 | 52.17 | 52.17 | 51.26 | 51.33 | 1,605,758 | +0.15(+0.29%) |
Jun 15, 2007 | 51.68 | 51.68 | 50.65 | 51.17 | 2,675,376 | +0.52(+1.02%) |
Jun 14, 2007 | 50.59 | 50.88 | 50.25 | 50.66 | 2,264,279 | +0.08(+0.15%) |
Jun 13, 2007 | 51.17 | 51.40 | 49.88 | 50.58 | 3,946,659 | -0.55(-1.07%) |
Jun 12, 2007 | 51.10 | 51.66 | 51.06 | 51.13 | 2,325,045 | -0.35(-0.68%) |
Jun 11, 2007 | 51.59 | 51.97 | 51.33 | 51.48 | 2,071,065 | -0.11(-0.22%) |
Jun 08, 2007 | 51.17 | 51.59 | 50.96 | 51.59 | 2,151,049 | +0.17(+0.33%) |
Jun 07, 2007 | 52.00 | 52.58 | 51.21 | 51.42 | 2,929,608 | -0.96(-1.83%) |
Jun 06, 2007 | 53.08 | 53.26 | 52.11 | 52.38 | 3,557,532 | -0.30(-0.57%) |
Jun 05, 2007 | 52.66 | 53.44 | 52.35 | 52.68 | 2,827,514 | +35.13(+200.23%) |
Jun 04, 2007 | 17.59 | 18.05 | 17.52 | 17.55 | 2,522,452 | -0.05(-0.27%) |
Jun 01, 2007 | 17.50 | 17.61 | 17.49 | 17.59 | 1,826,471 | +0.09(+0.52%) |
May 31, 2007 | 17.46 | 17.61 | 17.44 | 17.50 | 2,709,856 | +0.02(+0.10%) |
May 30, 2007 | 17.47 | 17.55 | 17.46 | 17.48 | 2,765,583 | -0.16(-0.91%) |
May 29, 2007 | 17.18 | 17.69 | 17.18 | 17.65 | 3,767,875 | +0.41(+2.37%) |
May 25, 2007 | 17.18 | 17.31 | 17.12 | 17.24 | 2,745,613 | +0.21(+1.26%) |
May 24, 2007 | 17.12 | 17.17 | 17.00 | 17.02 | 3,103,660 | +0.02(+0.13%) |
May 23, 2007 | 17.13 | 17.18 | 17.00 | 17.00 | 2,549,969 | -0.08(-0.45%) |
May 22, 2007 | 17.08 | 17.17 | 16.95 | 17.08 | 2,651,432 | +0.00(+0.01%) |
May 21, 2007 | 17.26 | 17.28 | 16.98 | 17.08 | 4,269,748 | -0.33(-1.87%) |
May 18, 2007 | 17.33 | 17.43 | 17.20 | 17.40 | 1,755,219 | +0.10(+0.60%) |
May 17, 2007 | 17.23 | 17.34 | 17.08 | 17.30 | 2,781,689 | +0.10(+0.56%) |
May 16, 2007 | 17.28 | 17.35 | 17.17 | 17.20 | 2,902,688 | +0.10(+0.61%) |
May 15, 2007 | 17.23 | 17.46 | 17.09 | 17.10 | 3,142,769 | -0.07(-0.39%) |
May 14, 2007 | 17.07 | 17.23 | 17.03 | 17.16 | 2,408,477 | +0.09(+0.54%) |
May 11, 2007 | 16.91 | 17.08 | 16.77 | 17.07 | 1,846,584 | +0.19(+1.10%) |
May 10, 2007 | 16.81 | 16.97 | 16.77 | 16.89 | 2,211,163 | +0.01(+0.09%) |
May 09, 2007 | 16.96 | 17.01 | 16.85 | 16.87 | 4,483,331 | -0.20(-1.18%) |
May 08, 2007 | 16.80 | 17.13 | 16.80 | 17.07 | 3,092,007 | +0.22(+1.31%) |
May 07, 2007 | 16.91 | 16.97 | 16.70 | 16.85 | 2,970,447 | +0.05(+0.30%) |
May 04, 2007 | 16.60 | 16.96 | 16.52 | 16.80 | 3,773,417 | +0.26(+1.58%) |
May 03, 2007 | 16.18 | 16.56 | 16.05 | 16.54 | 5,205,986 | +0.47(+2.96%) |
May 02, 2007 | 15.99 | 16.58 | 15.67 | 16.06 | 6,801,852 | -0.14(-0.88%) |
May 01, 2007 | 16.35 | 16.37 | 16.17 | 16.21 | 2,842,584 | -0.04(-0.24%) |
Apr 30, 2007 | 16.18 | 16.36 | 16.13 | 16.25 | 3,543,603 | +0.12(+0.75%) |
Apr 27, 2007 | 16.07 | 16.15 | 15.92 | 16.12 | 1,897,187 | +0.07(+0.42%) |
Apr 26, 2007 | 16.05 | 16.18 | 15.85 | 16.06 | 6,612,139 | +0.04(+0.24%) |
Apr 25, 2007 | 15.81 | 16.02 | 15.63 | 16.02 | 4,580,066 | +0.07(+0.43%) |
Apr 24, 2007 | 15.89 | 16.00 | 15.80 | 15.95 | 2,498,189 | +0.01(+0.08%) |
Apr 23, 2007 | 15.95 | 16.05 | 15.83 | 15.94 | 1,918,417 | +0.04(+0.24%) |
Apr 20, 2007 | 15.84 | 15.94 | 15.77 | 15.90 | 2,268,004 | +0.23(+1.49%) |
Apr 19, 2007 | 15.63 | 15.75 | 15.57 | 15.66 | 3,128,262 | -0.20(-1.29%) |
Apr 18, 2007 | 15.86 | 16.01 | 15.82 | 15.87 | 3,479,266 | -0.01(-0.04%) |
Apr 17, 2007 | 15.85 | 15.95 | 15.75 | 15.88 | 2,922,162 | +0.07(+0.46%) |
Apr 16, 2007 | 15.57 | 15.88 | 15.53 | 15.80 | 3,076,798 | +0.25(+1.63%) |
Apr 13, 2007 | 15.33 | 15.57 | 15.28 | 15.55 | 2,474,244 | +0.28(+1.85%) |
Apr 12, 2007 | 15.30 | 15.31 | 15.11 | 15.27 | 2,093,977 | -0.07(-0.45%) |
Apr 11, 2007 | 15.46 | 15.49 | 15.22 | 15.34 | 2,466,263 | -0.17(-1.11%) |
Apr 10, 2007 | 15.36 | 15.56 | 15.35 | 15.51 | 2,399,538 | +0.09(+0.60%) |
Apr 09, 2007 | 15.41 | 15.50 | 15.36 | 15.42 | 1,739,129 | +0.00(+0.03%) |
Apr 05, 2007 | 15.31 | 15.47 | 15.17 | 15.41 | 2,071,980 | +0.02(+0.11%) |
Apr 04, 2007 | 15.24 | 15.41 | 15.12 | 15.40 | 2,292,906 | +0.08(+0.52%) |
Apr 03, 2007 | 15.08 | 15.34 | 15.08 | 15.32 | 2,154,029 | +0.29(+1.91%) |